股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中能电气( 300062.SZ 深证)
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-11-2612.3112.4412.1412.320.16%0.24%-4.44%11,803,600145,069,00051%12.290.30%12.22-0.75%12.52-1.67%12.89-0.19%0.03%
2021-11-2512.1312.4012.0912.301.74%0.38%-4.78%14,547,500178,252,00059%12.250.82%12.32-2.39%12.74-1.26%12.92-0.02%0.06%
2021-11-2412.3312.3812.0512.09-1.95%-0.53%-6.43%17,129,500208,199,00068%12.15-2.20%12.62-2.51%12.90-1.21%12.92-0.09%0.05%
2021-11-2312.5012.7312.2212.33-7.99%-0.78%-4.66%33,442,300415,579,000139%12.43-6.92%12.94-2.55%13.06-1.32%12.93-0.18%0.04%
2021-11-2213.4013.5713.1913.40-0.59%0.37%3.43%19,466,700259,894,00093%13.350.67%13.280.20%13.230.37%12.960.91%0.06%
2021-11-1912.9813.5212.8313.484.66%1.64%4.99%29,044,200385,173,000141%13.260.11%13.250.51%13.180.69%12.840.83%-0.05%
2021-11-1813.2013.7512.8112.88-3.01%-2.77%1.15%26,051,800345,107,000132%13.25-0.02%13.190.47%13.091.13%12.730.30%-0.12%
2021-11-1713.2313.4513.0213.28-0.15%0.23%4.61%22,417,900297,009,000114%13.251.46%13.121.07%12.951.35%12.700.27%-0.10%
2021-11-1613.1313.4512.7013.301.22%1.85%5.05%23,699,900309,492,000117%13.06-0.07%12.991.45%12.771.36%12.66-1.18%-0.09%
2021-11-1513.0813.3512.8413.140.61%0.55%2.56%22,159,600289,572,000101%13.071.78%12.802.16%12.601.95%12.81-0.31%0.22%
2021-11-1212.6013.1512.3813.063.90%1.71%1.62%24,697,600317,122,000103%12.843.45%12.532.18%12.361.06%12.850.02%0.41%
2021-11-1112.1812.5712.1112.573.20%1.27%-2.17%17,811,900221,076,00072%12.412.98%12.261.45%12.23-1.34%12.85-0.12%0.50%
2021-11-1012.1112.2011.8612.18-0.33%1.05%-5.32%11,711,600141,165,00044%12.05-1.60%12.09-1.04%12.40-1.26%12.87-0.11%0.63%
2021-11-0912.1012.4612.0012.222.60%-0.24%-5.12%17,786,100217,864,00063%12.252.60%12.21-2.31%12.56-3.15%12.88-0.01%0.80%
2021-11-0812.1012.1911.7811.91-2.54%-0.24%-7.53%16,695,600199,324,00058%11.94-3.70%12.50-2.09%12.97-1.34%12.88-0.16%0.88%
2021-11-0512.5112.7912.1512.22-3.78%-1.44%-5.27%21,659,600268,537,00078%12.40-4.31%12.77-3.94%13.14-0.45%12.900.11%0.96%
2021-11-0412.8113.2812.6712.70-1.78%-1.98%-1.44%25,846,600334,867,000100%12.960.50%13.29-0.40%13.200.37%12.890.44%0.87%
2021-11-0313.1713.4312.4012.93-3.44%0.30%0.79%26,575,800342,589,000107%12.89-6.71%13.35-0.02%13.150.38%12.830.45%0.72%
2021-11-0213.3314.2513.3313.39-1.83%-3.10%4.84%37,174,800513,667,000169%13.824.62%13.353.09%13.102.38%12.771.92%0.53%
2021-11-0112.8614.2612.3513.645.82%3.27%8.84%38,302,000505,881,000182%13.213.08%12.951.78%12.801.69%12.531.51%0.19%
2021-10-2912.8113.0812.4212.89-1.23%0.60%4.41%22,153,400283,862,000120%12.810.84%12.721.11%12.591.10%12.351.01%0.05%
2021-10-2812.5913.1412.1513.051.95%2.71%6.77%27,835,500353,664,000162%12.710.23%12.581.04%12.451.01%12.221.15%-0.07%
2021-10-2712.0012.9811.9512.805.35%0.97%5.93%31,195,600395,480,000201%12.684.05%12.462.49%12.321.54%12.081.57%-0.20%
2021-10-2612.2112.5811.9212.15-1.14%-0.28%2.13%15,727,300191,629,000115%12.18-1.01%12.150.03%12.140.22%11.900.79%-0.36%
2021-10-2511.6212.8411.6212.295.77%-0.15%4.12%18,075,600222,476,000138%12.313.15%12.150.78%12.111.08%11.800.62%-0.47%
2021-10-2212.3012.4011.6111.62-5.53%-2.61%-0.95%14,872,600177,463,000112%11.93-1.94%12.06-0.32%11.980.85%11.73-0.77%-0.54%
2021-10-2112.0512.4011.7912.302.24%1.08%4.04%17,474,400212,629,000129%12.171.01%12.091.43%11.881.34%11.82-1.04%-0.41%
2021-10-2011.7612.2211.7612.03-0.58%-0.13%0.70%15,008,200180,782,000104%12.05-0.17%11.922.05%11.721.38%11.95-1.42%-0.21%
2021-10-1911.5012.3511.5012.106.23%0.27%-0.15%20,075,000242,239,000126%12.076.29%11.683.08%11.562.47%12.12-1.52%0.09%
2021-10-1811.1911.4611.1011.390.00%0.33%-7.44%8,193,20093,021,00042%11.351.50%11.340.45%11.29-1.10%12.310.07%0.44%